Crimson Tide (TIDE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crimson Tide

Date Open High Low Close* Volume
14/05/2020 235.00p 245.00p 225.00p 235.00p 276
13/05/2020 235.00p 245.00p 223.00p 235.00p 1581
12/05/2020 235.00p 235.00p 220.00p 235.00p 4029
11/05/2020 240.00p 250.00p 226.00p 235.00p 6014
07/05/2020 230.00p 270.00p 230.00p 240.00p 53364
06/05/2020 215.00p 215.00p 210.00p 215.00p 1030
05/05/2020 215.00p 231.00p 205.00p 215.00p 1799
04/05/2020 220.00p 230.00p 200.00p 215.00p 4847
01/05/2020 220.00p 240.00p 200.00p 220.00p 1122
30/04/2020 220.00p 230.00p 200.00p 220.00p 1857
29/04/2020 210.00p 230.00p 210.00p 220.00p 2215
28/04/2020 215.00p 225.00p 200.00p 215.00p 5525
27/04/2020 215.00p 225.00p 215.00p 215.00p 1541
24/04/2020 215.00p 215.00p 203.00p 215.00p 300
23/04/2020 215.00p 225.00p 200.00p 215.00p 3820
22/04/2020 215.00p 230.00p 208.00p 215.00p 453
21/04/2020 215.00p 230.00p 205.00p 215.00p 569
20/04/2020 215.00p 215.00p 215.00p 215.00p 0
17/04/2020 215.00p 215.00p 204.00p 215.00p 600
16/04/2020 205.00p 230.00p 195.00p 215.00p 1750
15/04/2020 200.00p 210.00p 195.00p 200.00p 3964
14/04/2020 205.00p 220.00p 195.00p 200.00p 2294
09/04/2020 205.00p 220.00p 200.00p 205.00p 535
08/04/2020 205.00p 220.00p 205.00p 205.00p 1972
07/04/2020 170.00p 219.00p 170.00p 205.00p 10713
06/04/2020 170.00p 180.00p 160.00p 170.00p 9910
03/04/2020 170.00p 170.00p 162.50p 170.00p 32
02/04/2020 165.00p 180.00p 160.00p 170.00p 2661
01/04/2020 165.00p 170.00p 165.00p 165.00p 1000
31/03/2020 157.50p 177.50p 157.50p 165.00p 10989
30/03/2020 157.50p 175.00p 137.50p 157.50p 1078
27/03/2020 157.50p 170.00p 157.50p 157.50p 706
26/03/2020 160.00p 160.00p 140.00p 157.50p 9300
25/03/2020 160.00p 165.00p 160.00p 160.00p 1212
24/03/2020 160.00p 160.00p 141.00p 160.00p 2000
23/03/2020 155.00p 160.00p 130.00p 160.00p 12600
20/03/2020 160.00p 169.00p 160.00p 160.00p 103
19/03/2020 165.00p 169.00p 140.00p 160.00p 2344
18/03/2020 170.00p 180.00p 120.00p 165.00p 2417
17/03/2020 175.00p 180.00p 150.00p 170.00p 866
16/03/2020 175.00p 175.00p 150.00p 175.00p 1122
13/03/2020 190.00p 190.00p 160.00p 180.00p 5926
12/03/2020 190.00p 195.00p 170.00p 190.00p 1753
11/03/2020 210.00p 210.00p 180.00p 190.00p 10071
10/03/2020 210.00p 210.00p 199.00p 210.00p 1000
09/03/2020 210.00p 210.00p 199.00p 210.00p 150
06/03/2020 210.00p 210.00p 196.00p 210.00p 452
05/03/2020 210.00p 210.00p 195.00p 210.00p 2615
04/03/2020 210.00p 210.00p 205.00p 210.00p 2848
03/03/2020 210.00p 221.90p 210.00p 210.00p 2270
02/03/2020 210.00p 220.00p 200.00p 210.00p 1828
28/02/2020 210.00p 225.00p 196.50p 210.00p 1693
27/02/2020 215.00p 219.00p 210.00p 215.00p 3775
26/02/2020 235.00p 235.00p 195.00p 215.00p 9404
25/02/2020 245.00p 250.00p 212.00p 235.00p 9163
24/02/2020 250.00p 250.00p 220.00p 245.00p 7102
21/02/2020 250.00p 250.00p 238.00p 250.00p 28989
20/02/2020 250.00p 250.00p 230.00p 250.00p 9143
19/02/2020 250.00p 250.00p 230.00p 250.00p 8287
18/02/2020 230.00p 262.30p 230.00p 250.00p 49009
17/02/2020 225.00p 225.00p 210.00p 225.00p 506
14/02/2020 225.00p 225.00p 210.00p 225.00p 450
13/02/2020 230.00p 230.00p 225.00p 225.00p 6500
12/02/2020 220.00p 230.00p 210.00p 230.00p 5400
11/02/2020 220.00p 220.00p 220.00p 220.00p 550
10/02/2020 220.00p 224.00p 210.00p 220.00p 1624
07/02/2020 220.00p 220.00p 215.00p 220.00p 2500
06/02/2020 220.00p 225.00p 215.00p 220.00p 286
05/02/2020 220.00p 227.00p 215.00p 220.00p 236
04/02/2020 220.00p 223.00p 220.00p 220.00p 5406
03/02/2020 220.00p 222.00p 211.00p 220.00p 3100
31/01/2020 220.00p 221.00p 220.00p 220.00p 309
30/01/2020 220.00p 221.00p 220.00p 220.00p 300
29/01/2020 220.00p 221.00p 213.90p 220.00p 3142
28/01/2020 230.00p 230.00p 220.00p 225.00p 2138
27/01/2020 230.00p 232.50p 230.00p 230.00p 48
24/01/2020 230.00p 230.00p 222.00p 230.00p 1000
23/01/2020 230.00p 230.00p 227.00p 230.00p 4145
22/01/2020 230.00p 230.00p 222.00p 230.00p 5383
21/01/2020 230.00p 230.00p 220.00p 230.00p 1584
20/01/2020 230.00p 230.00p 220.00p 230.00p 1711
17/01/2020 230.00p 230.00p 230.00p 230.00p 0
16/01/2020 230.00p 230.00p 230.00p 230.00p 0
15/01/2020 230.00p 230.00p 230.00p 230.00p 0
14/01/2020 230.00p 230.00p 225.00p 230.00p 1330
13/01/2020 240.00p 240.00p 220.00p 230.00p 2608
10/01/2020 240.00p 240.00p 231.00p 240.00p 1500
09/01/2020 240.00p 240.00p 230.00p 240.00p 691
08/01/2020 240.00p 240.00p 240.00p 240.00p 0
07/01/2020 240.00p 240.00p 240.00p 240.00p 0
06/01/2020 240.00p 240.00p 237.50p 240.00p 4643
03/01/2020 240.00p 240.00p 240.00p 240.00p 0
02/01/2020 240.00p 250.00p 230.00p 240.00p 8526
31/12/2019 240.00p 240.00p 237.50p 240.00p 2550
30/12/2019 250.00p 250.00p 237.50p 240.00p 418
27/12/2019 250.00p 250.00p 232.50p 250.00p 4060
24/12/2019 240.00p 240.00p 231.00p 240.00p 8320
23/12/2019 235.00p 250.00p 235.00p 240.00p 41964
20/12/2019 220.00p 221.90p 210.00p 220.00p 6662
19/12/2019 220.00p 221.90p 220.00p 220.00p 50
18/12/2019 220.00p 223.00p 212.90p 220.00p 7432
17/12/2019 220.00p 224.00p 220.00p 220.00p 5477
16/12/2019 220.00p 220.00p 210.00p 220.00p 3001
13/12/2019 230.00p 230.00p 215.50p 220.00p 3937
12/12/2019 230.00p 230.00p 230.00p 230.00p 243
11/12/2019 235.00p 236.00p 215.50p 230.00p 4452
10/12/2019 235.00p 235.00p 235.00p 235.00p 0
09/12/2019 235.00p 237.00p 221.50p 235.00p 1050
06/12/2019 235.00p 235.00p 235.00p 235.00p 0
05/12/2019 235.00p 238.90p 235.00p 235.00p 928
04/12/2019 235.00p 235.00p 221.50p 235.00p 500
03/12/2019 240.00p 242.00p 220.00p 235.00p 1092
02/12/2019 240.00p 240.00p 235.00p 240.00p 200
29/11/2019 240.00p 245.00p 240.00p 240.00p 1095
28/11/2019 240.00p 246.60p 240.00p 240.00p 1662
27/11/2019 240.00p 240.00p 240.00p 240.00p 0
26/11/2019 240.00p 240.00p 240.00p 240.00p 0
25/11/2019 240.00p 242.00p 240.00p 240.00p 4110
22/11/2019 240.00p 243.00p 240.00p 240.00p 1412
21/11/2019 240.00p 245.50p 240.00p 240.00p 96
20/11/2019 240.00p 247.00p 240.00p 240.00p 2613
19/11/2019 240.00p 248.00p 240.00p 240.00p 2
18/11/2019 240.00p 249.00p 230.00p 240.00p 2840
15/11/2019 240.00p 249.00p 230.00p 240.00p 467
14/11/2019 240.00p 249.00p 240.00p 240.00p 50
13/11/2019 240.00p 250.00p 240.00p 240.00p 60
12/11/2019 255.00p 255.00p 232.00p 240.00p 4609
11/11/2019 255.00p 255.00p 240.00p 255.00p 959
08/11/2019 260.00p 260.00p 250.00p 255.00p 1410
07/11/2019 260.00p 260.00p 250.00p 260.00p 1000
06/11/2019 260.00p 260.00p 255.00p 260.00p 1669
05/11/2019 260.00p 260.00p 255.00p 260.00p 2511
04/11/2019 260.00p 260.00p 250.00p 260.00p 1901
01/11/2019 260.00p 260.00p 250.00p 260.00p 2500
31/10/2019 260.00p 260.00p 259.00p 260.00p 386
30/10/2019 260.00p 260.00p 250.00p 260.00p 5121
29/10/2019 260.00p 266.00p 250.00p 260.00p 6126
28/10/2019 260.00p 268.50p 260.00p 260.00p 1822
25/10/2019 260.00p 268.90p 250.00p 260.00p 1511
24/10/2019 260.00p 268.50p 250.00p 260.00p 2650
23/10/2019 260.00p 260.00p 260.00p 260.00p 0
22/10/2019 260.00p 268.50p 250.00p 260.00p 1018
21/10/2019 260.00p 268.50p 260.00p 260.00p 200
18/10/2019 260.00p 268.90p 250.00p 260.00p 90
17/10/2019 265.00p 265.00p 250.00p 260.00p 3336
16/10/2019 265.00p 278.00p 251.00p 265.00p 1570
15/10/2019 280.00p 280.00p 251.00p 265.00p 4936
14/10/2019 280.00p 280.00p 280.00p 280.00p 357
11/10/2019 295.00p 299.99p 270.00p 280.00p 16736
10/10/2019 295.00p 310.00p 280.00p 295.00p 1815
09/10/2019 295.00p 310.00p 295.00p 295.00p 19345
08/10/2019 300.00p 300.00p 280.00p 295.00p 8113
07/10/2019 265.00p 320.00p 265.00p 300.00p 7951
04/10/2019 255.00p 280.00p 255.00p 265.00p 1927
03/10/2019 250.00p 255.00p 250.00p 255.00p 5175
02/10/2019 250.00p 259.00p 250.00p 250.00p 3530
01/10/2019 230.00p 280.00p 230.00p 250.00p 26906
30/09/2019 230.00p 230.00p 210.00p 225.00p 390
27/09/2019 230.00p 230.00p 220.00p 230.00p 5758
26/09/2019 230.00p 230.00p 220.00p 230.00p 3629
25/09/2019 230.00p 230.00p 230.00p 230.00p 0
24/09/2019 230.00p 230.00p 230.00p 230.00p 0
23/09/2019 230.00p 235.00p 230.00p 230.00p 215
20/09/2019 230.00p 237.00p 230.00p 230.00p 262
19/09/2019 230.00p 230.00p 228.50p 230.00p 64
18/09/2019 230.00p 237.00p 230.00p 230.00p 200
17/09/2019 225.00p 230.00p 224.33p 230.00p 200
16/09/2019 225.00p 225.00p 225.00p 225.00p 0
13/09/2019 225.00p 225.00p 225.00p 225.00p 0
12/09/2019 225.00p 225.00p 225.00p 225.00p 0
11/09/2019 225.00p 225.00p 215.00p 225.00p 2500
10/09/2019 225.00p 232.50p 215.00p 225.00p 626
09/09/2019 225.00p 225.00p 225.00p 225.00p 0
06/09/2019 225.00p 225.00p 225.00p 225.00p 0
05/09/2019 220.00p 237.00p 215.00p 225.00p 17190
04/09/2019 220.00p 220.00p 210.00p 220.00p 5560
03/09/2019 220.00p 220.00p 220.00p 220.00p 0
02/09/2019 220.00p 220.00p 216.10p 220.00p 3375
30/08/2019 220.00p 228.99p 220.00p 220.00p 1437
29/08/2019 220.00p 228.99p 220.00p 220.00p 282
28/08/2019 220.00p 220.00p 220.00p 220.00p 0
27/08/2019 220.00p 224.00p 220.00p 220.00p 39
23/08/2019 220.00p 220.00p 220.00p 220.00p 0
22/08/2019 220.00p 224.00p 215.80p 220.00p 121
21/08/2019 220.00p 224.99p 215.80p 220.00p 1500
20/08/2019 220.00p 220.00p 220.00p 220.00p 0
19/08/2019 220.00p 220.00p 220.00p 220.00p 0
16/08/2019 220.00p 220.00p 215.60p 220.00p 552
15/08/2019 225.00p 225.00p 215.60p 220.00p 27
14/08/2019 225.00p 225.00p 225.00p 225.00p 0
13/08/2019 225.00p 225.00p 225.00p 225.00p 0
12/08/2019 225.00p 225.00p 215.50p 225.00p 2898
09/08/2019 225.00p 225.00p 225.00p 225.00p 0
08/08/2019 225.00p 225.00p 225.00p 225.00p 0
07/08/2019 225.00p 225.00p 210.00p 225.00p 936
06/08/2019 225.00p 225.00p 225.00p 225.00p 0
05/08/2019 225.00p 225.00p 210.00p 225.00p 4438
02/08/2019 225.00p 225.00p 224.99p 225.00p 555
01/08/2019 225.00p 225.00p 224.50p 225.00p 880
31/07/2019 225.00p 225.00p 224.99p 225.00p 1110

*Close Price adjusted for both dividends and splits